Aimia Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.550	2.570	2.530	2.540	2.540	24,100
2024-08-22	2.560	2.560	2.510	2.520	2.520	9,100
2024-08-21	2.510	2.550	2.460	2.550	2.550	17,000
2024-08-20	2.640	2.640	2.550	2.560	2.560	48,900
2024-08-19	2.660	2.660	2.630	2.630	2.630	11,100
2024-08-16	2.630	2.660	2.630	2.660	2.660	68,700
2024-08-15	2.650	2.660	2.590	2.630	2.630	117,100
2024-08-14	2.690	2.700	2.630	2.630	2.630	20,700
2024-08-13	2.820	2.820	2.580	2.670	2.670	77,800
2024-08-12	2.680	2.710	2.680	2.700	2.700	33,600
2024-08-09	2.670	2.710	2.660	2.700	2.700	67,300
2024-08-08	2.700	2.720	2.660	2.700	2.700	99,800
2024-08-07	2.730	2.730	2.640	2.700	2.700	103,900
2024-08-06	2.330	2.630	2.330	2.570	2.570	107,100
2024-08-02	2.690	2.690	2.600	2.630	2.630	98,000
2024-08-01	2.670	2.710	2.670	2.710	2.710	74,200
2024-07-31	2.620	2.720	2.620	2.700	2.700	84,300
2024-07-30	2.630	2.660	2.630	2.660	2.660	31,600
2024-07-29	2.670	2.690	2.660	2.670	2.670	18,500
2024-07-26	2.680	2.710	2.680	2.710	2.710	7,400
2024-07-25	2.690	2.700	2.670	2.690	2.690	5,500
2024-07-24	2.690	2.700	2.670	2.690	2.690	63,500
2024-07-23	2.650	2.690	2.650	2.690	2.690	54,300
2024-07-22	2.620	2.660	2.610	2.650	2.650	156,500
2024-07-19	2.510	2.630	2.510	2.620	2.620	50,500
2024-07-18	2.640	2.700	2.590	2.600	2.600	23,200
2024-07-17	2.670	2.680	2.650	2.670	2.670	21,000
2024-07-16	2.680	2.690	2.620	2.680	2.680	9,400
2024-07-15	2.690	2.690	2.640	2.680	2.680	6,600
2024-07-12	2.620	2.690	2.620	2.680	2.680	37,700
2024-07-11	2.550	2.700	2.550	2.630	2.630	65,400
2024-07-10	2.550	2.600	2.540	2.550	2.550	187,600
2024-07-09	2.650	2.650	2.520	2.520	2.520	18,100
2024-07-08	2.630	2.650	2.620	2.650	2.650	134,000
2024-07-05	2.590	2.620	2.580	2.620	2.620	2,200
2024-07-04	2.530	2.640	2.530	2.630	2.630	3,200
2024-07-03	2.680	2.680	2.610	2.660	2.660	14,100
2024-07-02	2.670	2.680	2.620	2.630	2.630	8,400
2024-06-28	2.730	2.750	2.650	2.700	2.700	60,700
2024-06-27	2.690	2.730	2.680	2.730	2.730	116,700
2024-06-26	2.670	2.690	2.560	2.610	2.610	19,100
2024-06-25	2.820	2.820	2.710	2.710	2.710	54,100
2024-06-24	2.720	2.800	2.720	2.760	2.760	28,800
2024-06-21	2.740	2.750	2.720	2.740	2.740	31,500
2024-06-20	2.700	2.750	2.700	2.710	2.710	83,400
2024-06-19	2.660	2.700	2.650	2.700	2.700	1,100
2024-06-18	2.680	2.740	2.670	2.720	2.720	42,800
2024-06-17	2.540	2.700	2.540	2.670	2.670	8,400
2024-06-14	2.740	2.740	2.600	2.650	2.650	83,900
2024-06-13	2.800	2.800	2.700	2.750	2.750	100,300
2024-06-12	2.860	2.860	2.830	2.850	2.850	24,900
2024-06-11	2.950	2.950	2.880	2.880	2.880	29,900
2024-06-10	2.940	2.990	2.930	2.950	2.950	19,800
2024-06-07	2.840	2.950	2.840	2.930	2.930	12,800
2024-06-06	2.950	3.010	2.940	3.010	3.010	80,600
2024-06-05	3.050	3.050	2.850	2.980	2.980	18,300
2024-06-04	2.850	3.100	2.850	3.000	3.000	44,300
2024-06-03	2.830	2.920	2.830	2.870	2.870	18,300
2024-05-31	2.710	2.880	2.700	2.820	2.820	38,600
2024-05-30	2.670	2.760	2.670	2.710	2.710	106,100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-03-19	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.